Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

27.08 +0.28 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.90 11.02 10.75 10.78 520,191 -0.18(-1.67%)
Apr 27, 2017 11.03 11.10 10.88 10.96 378,740 -0.07(-0.61%)
Apr 26, 2017 11.12 11.16 10.90 11.03 427,514 -0.07(-0.61%)
Apr 25, 2017 10.96 11.13 10.91 11.10 569,893 +0.24(+2.21%)
Apr 24, 2017 10.93 10.93 10.60 10.86 595,581 +0.09(+0.80%)
Apr 21, 2017 10.93 11.03 10.76 10.77 336,648 -0.19(-1.75%)
Apr 20, 2017 10.85 11.02 10.80 10.96 262,442 +0.16(+1.51%)
Apr 19, 2017 10.80 10.96 10.75 10.80 232,754 +0.00(+0.00%)
Apr 18, 2017 10.68 10.94 10.63 10.80 299,353 +0.12(+1.17%)
Apr 17, 2017 10.54 10.72 10.42 10.68 337,075 +0.14(+1.37%)
Apr 13, 2017 10.44 10.75 10.38 10.53 540,014 -0.03(-0.27%)
Apr 12, 2017 10.72 10.80 10.50 10.56 660,738 -0.19(-1.79%)
Apr 11, 2017 10.57 10.82 10.56 10.75 293,931 +0.22(+2.10%)
Apr 10, 2017 10.68 10.85 10.47 10.53 429,437 -0.22(-2.06%)
Apr 07, 2017 10.71 10.87 10.62 10.75 308,365 -0.06(-0.53%)
Apr 06, 2017 10.40 10.87 10.34 10.81 841,395 +0.43(+4.17%)
Apr 05, 2017 10.75 10.76 10.36 10.38 1,033,529 -0.32(-2.97%)
Apr 04, 2017 10.77 11.02 10.61 10.69 735,384 -0.12(-1.07%)
Apr 03, 2017 11.65 11.72 10.29 10.81 1,611,711 -0.73(-6.33%)
Mar 31, 2017 11.18 11.69 11.18 11.54 1,273,060 +0.34(+3.00%)
Mar 30, 2017 11.17 11.29 10.93 11.20 406,525 +0.08(+0.69%)
Mar 29, 2017 11.20 11.32 10.93 11.13 532,879 -0.04(-0.34%)
Mar 28, 2017 11.17 11.38 11.06 11.17 448,450 -0.10(-0.85%)
Mar 27, 2017 10.87 11.33 10.70 11.26 561,136 -0.01(-0.09%)
Mar 24, 2017 11.18 11.54 11.17 11.27 591,066 +0.11(+0.95%)
Mar 23, 2017 10.77 11.37 10.60 11.17 852,423 +0.13(+1.13%)
Mar 22, 2017 10.93 11.11 10.82 11.04 632,531 +0.11(+0.97%)
Mar 21, 2017 11.83 12.17 10.58 10.93 1,566,029 -0.70(-6.03%)
Mar 20, 2017 10.92 11.70 10.92 11.64 2,104,780 +0.72(+6.61%)
Mar 17, 2017 10.97 11.18 10.90 10.92 981,427 -0.06(-0.53%)
Mar 16, 2017 10.94 11.29 10.83 10.97 749,317 +0.03(+0.26%)
Mar 15, 2017 10.74 11.02 10.71 10.94 746,183 +0.14(+1.34%)
Mar 14, 2017 10.75 10.83 10.42 10.80 1,057,351 -0.03(-0.27%)
Mar 13, 2017 10.74 11.03 10.74 10.83 362,493 +0.11(+0.99%)
Mar 10, 2017 10.93 11.14 10.69 10.72 501,055 -0.12(-1.06%)
Mar 09, 2017 10.78 11.12 10.73 10.84 570,603 +0.03(+0.27%)
Mar 08, 2017 10.93 11.05 10.71 10.81 480,908 -0.12(-1.06%)
Mar 07, 2017 10.76 11.10 10.76 10.93 667,095 +0.23(+2.16%)
Mar 06, 2017 11.19 11.22 10.45 10.69 949,017 -0.46(-4.14%)
Mar 03, 2017 10.80 11.29 10.72 11.16 1,233,894 +0.35(+3.20%)
Mar 02, 2017 10.84 10.94 10.61 10.81 709,158 +0.03(+0.27%)
Mar 01, 2017 10.46 10.95 10.46 10.78 1,114,434 +0.37(+3.51%)
Feb 28, 2017 10.75 10.96 10.36 10.42 758,817 -0.28(-2.61%)
Feb 27, 2017 10.54 10.98 10.12 10.69 1,828,382 +0.12(+1.09%)
Feb 24, 2017 10.01 11.38 9.983 10.58 3,633,321 +0.58(+5.77%)
Feb 23, 2017 8.636 10.05 8.338 10.00 4,399,147 +1.87(+22.93%)
Feb 22, 2017 8.040 8.213 8.021 8.136 473,039 +0.12(+1.44%)
Feb 21, 2017 7.742 8.165 7.741 8.021 772,002 +0.27(+3.47%)
Feb 17, 2017 7.751 7.751 7.751 0 -0.03(-0.37%)
Feb 16, 2017 7.694 7.867 7.646 7.780 440,740 +0.07(+0.87%)
Feb 15, 2017 7.694 7.819 7.674 7.713 376,338 +0.03(+0.38%)
Feb 14, 2017 7.674 7.867 7.500 7.684 431,220 -0.05(-0.62%)
Feb 13, 2017 7.925 7.925 7.674 7.732 593,827 -0.10(-1.23%)
Feb 10, 2017 7.694 7.934 7.636 7.828 748,766 +0.20(+2.65%)
Feb 09, 2017 7.463 7.655 7.434 7.626 544,830 +0.22(+2.99%)
Feb 08, 2017 7.569 7.569 7.347 7.405 395,234 -0.11(-1.41%)
Feb 07, 2017 7.347 7.578 7.290 7.511 678,873 +0.16(+2.23%)
Feb 06, 2017 7.530 7.530 7.299 7.347 689,400 -0.19(-2.55%)
Feb 03, 2017 7.069 7.607 7.059 7.540 1,556,901 +0.43(+6.09%)
Feb 02, 2017 7.030 7.213 6.694 7.107 865,442 +0.39(+5.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.